Koninklijke Ahold Delhaize NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	27.385	27.515	27.260	27.515	23.887	1,304
2022-08-31	27.830	27.830	27.810	27.810	24.143	406
2022-08-30	27.305	27.340	27.305	27.340	23.735	1
2022-08-29	27.480	27.480	27.480	27.480	23.856	1
2022-08-26	27.825	27.825	27.460	27.505	23.878	340
2022-08-25	27.855	27.965	27.855	27.950	24.264	58
2022-08-24	27.995	28.125	27.985	27.985	24.295	305
2022-08-23	28.315	28.315	28.115	28.155	24.442	308
2022-08-22	27.970	28.315	27.970	28.315	24.581	330
2022-08-19	28.195	28.195	28.195	28.195	24.477	1
2022-08-18	28.070	28.205	28.070	28.105	24.399	56
2022-08-17	28.050	28.120	28.030	28.105	24.399	2,053
2022-08-16	27.860	27.920	27.660	27.755	24.095	449
2022-08-15	27.380	27.380	27.310	27.310	23.709	47
2022-08-12	27.685	27.685	27.135	27.135	23.557	32
2022-08-11	27.945	27.945	27.945	27.945	23.861	8
2022-08-10	27.925	28.300	27.925	28.130	24.019	1,604
2022-08-09	26.180	26.695	26.165	26.695	22.793	2
2022-08-08	26.495	26.695	26.295	26.695	22.793	451
2022-08-05	26.430	26.750	26.400	26.750	22.840	178
2022-08-04	26.655	26.655	26.500	26.500	22.627	100
2022-08-03	26.890	26.890	26.870	26.875	22.947	410
2022-08-02	27.070	27.110	27.070	27.090	23.131	1,596
2022-08-01	27.035	27.180	26.905	27.180	23.208	151
2022-07-29	26.910	26.915	26.340	26.340	22.490	1,057
2022-07-28	26.370	26.620	26.250	26.340	22.490	634
2022-07-26	25.855	26.585	25.805	26.585	22.700	511
2022-07-25	26.665	26.690	26.600	26.690	22.789	349
2022-07-22	26.490	26.585	26.385	26.585	22.700	1,642
2022-07-21	26.275	26.320	26.275	26.320	22.473	70
2022-07-20	26.305	26.325	26.175	26.175	22.349	225
2022-07-19	25.995	26.210	25.955	26.210	22.379	1,515
2022-07-15	25.735	26.050	25.725	26.050	22.243	1,298
2022-07-14	25.885	25.885	25.700	25.700	21.944	3,016
2022-07-11	26.505	26.505	26.255	26.255	22.418	609
2022-07-08	26.315	26.500	26.315	26.500	22.627	222
2022-07-07	25.795	25.860	25.785	25.810	22.038	4,454
2022-07-06	25.920	25.935	25.765	25.835	22.059	3,232
2022-07-05	25.050	25.700	25.050	25.700	21.944	448
2022-07-04	25.400	25.700	25.395	25.700	21.944	260
2022-07-01	24.885	25.355	24.885	25.355	21.649	2,248
2022-06-30	24.450	24.675	24.450	24.675	21.069	516
2022-06-29	25.125	25.125	24.660	24.975	21.325	3,416
2022-06-28	24.965	25.600	24.925	25.600	21.859	2,135
2022-06-27	25.060	25.195	25.010	25.010	21.355	250
2022-06-24	24.815	24.860	24.350	24.350	20.791	404
2022-06-23	24.200	24.350	24.180	24.190	20.655	578
2022-06-22	24.640	24.640	24.485	24.485	20.906	1,411
2022-06-21	25.005	25.070	24.745	25.070	21.406	1,237
2022-06-20	25.230	25.230	24.970	24.970	21.321	3,367
2022-06-17	25.335	25.420	25.105	25.105	21.436	62
2022-06-16	25.095	25.500	25.095	25.370	21.662	2,756
2022-06-15	25.395	25.600	25.215	25.215	21.530	1,438
2022-06-14	25.170	25.200	25.170	25.200	21.517	7
2022-06-13	25.410	25.540	25.245	25.540	21.807	2,813
2022-06-10	25.305	25.390	25.125	25.390	21.679	1,374
2022-06-09	25.570	25.570	25.200	25.350	21.645	1,870
2022-06-08	25.495	25.565	25.485	25.485	21.760	2,158
2022-06-07	25.950	25.950	25.210	25.210	21.526	962
2022-06-06	26.000	26.130	25.885	26.130	22.311	23

← NewerPage 18 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	0.5100 EUR
2026-04-10	0.7300 EUR
2025-08-08	0.5100 EUR
2025-04-11	0.6700 EUR
2024-08-09	0.5000 EUR
2024-04-12	0.6100 EUR
2023-08-11	0.4900 EUR
2023-04-14	0.5900 EUR
2022-08-12	0.4600 EUR
2022-04-19	0.5200 EUR
2021-08-13	0.4300 EUR
2021-04-16	0.4000 EUR
2020-08-07	0.5000 EUR
2020-04-14	0.4600 EUR
2019-08-09	0.3000 EUR
2019-04-12	0.7000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.